109,390$
6,03%
Echtzeit-Aktienkurs Logitech International SA
Bid:
Ask:
Aktienkurse zur Logitech International SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 107,27 | 110,06 | 107,13 | 109,39 | 6,03% | 1.857.241,00 |
| 07.05.2026 | 105,86 | 106,57 | 102,85 | 103,17 | -0,24% | 1.386.098,00 |
| 06.05.2026 | 101,83 | 103,51 | 97,07 | 103,42 | -1,90% | 2.669.657,00 |
| 05.05.2026 | 101,79 | 105,53 | 101,61 | 105,42 | 3,86% | 1.784.363,00 |
| 04.05.2026 | 101,79 | 102,17 | 99,88 | 101,50 | 2,02% | 2.743.841,00 |
| 01.05.2026 | 99,28 | 101,06 | 99,28 | 99,49 | 0,21% | 886.586,00 |
| 30.04.2026 | 97,80 | 99,46 | 96,89 | 99,28 | 1,62% | 842.348,00 |
| 29.04.2026 | 96,57 | 98,15 | 96,33 | 97,70 | 1,10% | 798.929,00 |
| 28.04.2026 | 95,66 | 97,05 | 95,55 | 96,64 | 1,58% | 725.000,00 |
| 27.04.2026 | 96,09 | 96,85 | 94,99 | 95,14 | -0,30% | 666.909,00 |
| 24.04.2026 | 95,04 | 95,73 | 94,35 | 95,43 | 0,44% | 624.845,00 |
| 23.04.2026 | 96,25 | 96,71 | 93,75 | 95,01 | -3,07% | 1.032.659,00 |
| 22.04.2026 | 98,94 | 99,14 | 97,70 | 98,02 | -0,15% | 818.440,00 |
| 21.04.2026 | 97,76 | 99,45 | 97,16 | 98,17 | -1,84% | 941.983,00 |
| 20.04.2026 | 100,73 | 100,76 | 99,62 | 100,01 | -1,05% | 399.062,00 |
| 17.04.2026 | 102,10 | 102,24 | 100,70 | 101,07 | 1,98% | 850.423,00 |
| 16.04.2026 | 99,32 | 100,30 | 98,64 | 99,11 | 1,43% | 952.297,00 |
| 15.04.2026 | 96,91 | 97,85 | 96,38 | 97,71 | 1,82% | 610.283,00 |
| 14.04.2026 | 95,15 | 96,12 | 94,55 | 95,96 | 1,72% | 573.276,00 |
| 13.04.2026 | 90,11 | 94,48 | 90,05 | 94,34 | 3,37% | 805.162,00 |
| 10.04.2026 | 94,32 | 94,44 | 90,55 | 91,26 | 0,22% | 1.616.006,00 |
| 09.04.2026 | 93,15 | 93,15 | 90,12 | 91,06 | -3,94% | 1.451.156,00 |
| 08.04.2026 | 96,52 | 96,64 | 94,37 | 94,79 | 2,13% | 1.207.392,00 |
| 07.04.2026 | 92,48 | 93,22 | 91,30 | 92,81 | 0,36% | 655.359,00 |
| 06.04.2026 | 92,10 | 93,05 | 92,10 | 92,48 | 0,54% | 400.758,00 |
| 02.04.2026 | 89,36 | 92,08 | 89,29 | 91,98 | 0,28% | 613.087,00 |
| 01.04.2026 | 91,86 | 92,44 | 91,16 | 91,72 | 0,66% | 819.455,00 |
| 31.03.2026 | 91,71 | 91,79 | 89,34 | 91,12 | 1,23% | 1.107.129,00 |
| 30.03.2026 | 90,76 | 90,87 | 89,48 | 90,01 | -0,07% | 606.007,00 |
| 27.03.2026 | 91,33 | 91,70 | 89,78 | 90,07 | -2,71% | 740.213,00 |
| 26.03.2026 | 93,13 | 94,45 | 92,48 | 92,58 | -1,42% | 856.675,00 |
| 25.03.2026 | 94,20 | 94,56 | 92,97 | 93,91 | 2,25% | 613.524,00 |
| 24.03.2026 | 89,69 | 92,33 | 89,69 | 91,84 | 1,03% | 774.343,00 |
| 23.03.2026 | 90,20 | 92,19 | 89,90 | 90,90 | 3,39% | 782.438,00 |
| 20.03.2026 | 90,95 | 91,29 | 87,38 | 87,92 | -4,14% | 1.450.264,00 |
| 19.03.2026 | 90,14 | 91,77 | 89,57 | 91,72 | 1,74% | 1.289.929,00 |
| 18.03.2026 | 89,65 | 91,52 | 89,56 | 90,15 | -2,64% | 1.505.446,00 |
| 17.03.2026 | 95,77 | 97,89 | 91,28 | 92,59 | -2,21% | 2.031.644,00 |
| 16.03.2026 | 93,66 | 95,11 | 93,54 | 94,68 | 2,08% | 741.541,00 |
| 13.03.2026 | 93,46 | 94,35 | 92,36 | 92,75 | -0,24% | 551.460,00 |
| 12.03.2026 | 92,39 | 95,09 | 92,39 | 92,97 | 0,71% | 864.023,00 |
| 11.03.2026 | 91,87 | 92,80 | 91,12 | 92,31 | 1,55% | 686.534,00 |
| 10.03.2026 | 92,24 | 92,93 | 90,68 | 90,90 | -1,63% | 952.485,00 |
| 09.03.2026 | 91,05 | 92,80 | 90,65 | 92,41 | 0,33% | 2.109.332,00 |
| 06.03.2026 | 88,25 | 92,27 | 88,25 | 92,11 | 2,22% | 1.388.296,00 |
| 05.03.2026 | 90,87 | 92,28 | 89,08 | 90,11 | -2,08% | 909.421,00 |
| 04.03.2026 | 91,80 | 92,14 | 90,59 | 92,02 | 0,46% | 726.056,00 |
| 03.03.2026 | 89,38 | 91,62 | 88,53 | 91,60 | 0,55% | 974.196,00 |
| 02.03.2026 | 89,62 | 91,77 | 89,43 | 91,10 | -0,87% | 771.830,00 |
| 27.02.2026 | 91,99 | 92,79 | 91,46 | 91,90 | -0,86% | 678.176,00 |
| 26.02.2026 | 93,03 | 93,44 | 91,28 | 92,70 | 2,92% | 969.410,00 |
| 25.02.2026 | 90,62 | 90,62 | 89,37 | 90,07 | -1,40% | 898.723,00 |
| 24.02.2026 | 89,76 | 91,81 | 89,76 | 91,35 | 2,20% | 817.795,00 |
| 23.02.2026 | 90,02 | 90,21 | 88,85 | 89,38 | -0,73% | 743.822,00 |
| 20.02.2026 | 89,43 | 91,70 | 89,34 | 90,04 | 0,75% | 925.210,00 |
| 19.02.2026 | 88,84 | 89,75 | 88,84 | 89,37 | 0,48% | 722.427,00 |
| 18.02.2026 | 89,16 | 89,88 | 88,31 | 88,94 | -1,11% | 899.591,00 |
| 17.02.2026 | 89,94 | 90,34 | 89,04 | 89,94 | 0,59% | 713.082,00 |
| 13.02.2026 | 89,08 | 89,75 | 88,16 | 89,41 | 2,70% | 1.687.608,00 |
| 12.02.2026 | 88,94 | 89,10 | 85,55 | 87,06 | -6,71% | 2.676.188,00 |
| 11.02.2026 | 93,93 | 94,12 | 92,31 | 93,32 | 1,00% | 972.802,00 |
| 10.02.2026 | 92,51 | 93,37 | 92,34 | 92,40 | 0,73% | 971.499,00 |
| 09.02.2026 | 91,42 | 92,34 | 90,96 | 91,73 | 0,32% | 771.671,00 |
| 06.02.2026 | 89,79 | 91,46 | 89,58 | 91,44 | 2,85% | 1.219.201,00 |
| 05.02.2026 | 90,64 | 90,70 | 87,71 | 88,91 | -2,55% | 1.882.126,00 |
| 04.02.2026 | 89,73 | 91,84 | 89,13 | 91,24 | 4,24% | 2.054.211,00 |
| 03.02.2026 | 87,85 | 88,56 | 86,82 | 87,53 | -0,23% | 1.074.971,00 |
| 02.02.2026 | 86,33 | 88,06 | 86,27 | 87,73 | 2,19% | 1.527.338,00 |
| 30.01.2026 | 87,31 | 87,67 | 85,53 | 85,85 | -2,97% | 1.365.575,00 |
| 29.01.2026 | 87,75 | 88,91 | 87,26 | 88,48 | 2,12% | 2.371.536,00 |
| 28.01.2026 | 91,04 | 91,14 | 83,44 | 86,64 | -7,57% | 5.400.660,00 |
| 27.01.2026 | 94,05 | 95,16 | 92,67 | 93,74 | -0,45% | 2.301.360,00 |
| 26.01.2026 | 94,10 | 95,46 | 93,89 | 94,16 | 2,56% | 1.673.212,00 |
| 22.01.2026 | 92,06 | 92,67 | 91,40 | 91,81 | -0,08% | 749.667,00 |
| 21.01.2026 | 90,55 | 92,13 | 90,35 | 91,88 | 0,75% | 1.283.576,00 |
| 20.01.2026 | 91,16 | 92,47 | 90,40 | 91,20 | -4,48% | 1.924.354,00 |
| 16.01.2026 | 95,84 | 96,05 | 94,97 | 95,48 | -1,16% | 1.579.180,00 |
| 15.01.2026 | 96,77 | 97,03 | 95,71 | 96,60 | -0,14% | 945.345,00 |
| 14.01.2026 | 97,62 | 98,00 | 96,18 | 96,74 | -0,05% | 1.009.009,00 |
| 13.01.2026 | 97,61 | 97,61 | 95,58 | 96,79 | -0,78% | 600.339,00 |
| 12.01.2026 | 95,72 | 97,55 | 95,30 | 97,55 | 2,58% | 1.194.980,00 |
| 09.01.2026 | 96,86 | 97,08 | 94,54 | 95,10 | -1,33% | 1.556.592,00 |
| 08.01.2026 | 94,62 | 96,45 | 94,43 | 96,38 | -3,33% | 2.049.774,00 |
| 07.01.2026 | 100,87 | 101,06 | 99,46 | 99,70 | 1,55% | 1.767.515,00 |
| 06.01.2026 | 98,78 | 99,24 | 97,94 | 98,18 | -1,33% | 1.026.722,00 |
| 05.01.2026 | 100,85 | 101,64 | 99,38 | 99,50 | -0,78% | 790.645,00 |
| 02.01.2026 | 101,21 | 101,56 | 98,93 | 100,28 | 0,06% | 709.249,00 |
| 31.12.2025 | 102,12 | 102,21 | 100,15 | 100,22 | -2,21% | 650.536,00 |
| 30.12.2025 | 102,63 | 103,17 | 102,48 | 102,48 | -0,41% | 262.162,00 |
| 29.12.2025 | 104,52 | 104,77 | 102,77 | 102,90 | -2,24% | 789.360,00 |
| 26.12.2025 | 105,14 | 105,38 | 104,83 | 105,26 | 0,28% | 450.312,00 |
| 24.12.2025 | 104,40 | 105,19 | 103,70 | 104,97 | 0,78% | 257.936,00 |
| 23.12.2025 | 103,38 | 104,66 | 103,25 | 104,16 | 0,74% | 587.303,00 |
| 22.12.2025 | 104,74 | 104,78 | 103,30 | 103,39 | -0,78% | 511.410,00 |
| 19.12.2025 | 104,27 | 104,88 | 103,58 | 104,20 | 0,08% | 1.025.204,00 |
| 18.12.2025 | 107,70 | 107,74 | 103,18 | 104,12 | -2,27% | 2.106.312,00 |
| 17.12.2025 | 108,96 | 109,97 | 105,87 | 106,54 | -5,11% | 1.050.727,00 |
| 16.12.2025 | 112,00 | 112,50 | 111,35 | 112,28 | 0,32% | 487.317,00 |
| 15.12.2025 | 112,68 | 113,19 | 111,38 | 111,92 | -0,75% | 493.356,00 |
| 12.12.2025 | 118,70 | 118,81 | 111,33 | 112,77 | -6,36% | 1.107.279,00 |